Next 15 Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,205.00 | 1,205.00 | 1,140.00 | 1,175.00 | 991.20 | 36,751 |
| 2022-01-19 | 1,155.00 | 1,195.00 | 1,150.00 | 1,170.00 | 986.99 | 62,053 |
| 2022-01-18 | 1,185.00 | 1,185.00 | 1,155.00 | 1,170.00 | 986.99 | 58,593 |
| 2022-01-17 | 1,175.00 | 1,190.91 | 1,170.00 | 1,185.00 | 999.64 | 74,594 |
| 2022-01-14 | 1,165.00 | 1,185.00 | 1,155.00 | 1,170.00 | 986.99 | 37,412 |
| 2022-01-13 | 1,200.00 | 1,200.00 | 1,150.00 | 1,165.00 | 982.77 | 193,121 |
| 2022-01-12 | 1,155.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,008.08 | 183,626 |
| 2022-01-11 | 1,155.00 | 1,180.00 | 1,150.00 | 1,155.00 | 974.33 | 228,060 |
| 2022-01-10 | 1,245.00 | 1,245.00 | 1,145.00 | 1,155.00 | 974.33 | 50,970 |
| 2022-01-07 | 1,205.00 | 1,219.21 | 1,205.00 | 1,210.00 | 1,020.73 | 134,053 |
| 2022-01-06 | 1,250.00 | 1,275.00 | 1,205.00 | 1,220.00 | 1,029.17 | 75,910 |
| 2022-01-05 | 1,265.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,096.65 | 36,314 |
| 2022-01-04 | 1,340.00 | 1,340.00 | 1,267.06 | 1,275.00 | 1,075.56 | 35,727 |
| 2021-12-31 | 1,310.00 | 1,340.00 | 1,310.00 | 1,340.00 | 1,130.40 | 3,263 |
| 2021-12-30 | 1,320.00 | 1,340.00 | 1,305.00 | 1,320.00 | 1,113.52 | 65,548 |
| 2021-12-29 | 1,345.00 | 1,345.00 | 1,315.00 | 1,315.00 | 1,109.31 | 54,737 |
| 2021-12-24 | 1,335.00 | 1,345.00 | 1,325.00 | 1,340.00 | 1,130.40 | 14,688 |
| 2021-12-23 | 1,245.00 | 1,350.00 | 1,235.00 | 1,330.00 | 1,121.96 | 82,911 |
| 2021-12-22 | 1,220.00 | 1,240.00 | 1,205.00 | 1,240.00 | 1,046.04 | 76,404 |
| 2021-12-21 | 1,230.00 | 1,245.00 | 1,190.00 | 1,220.00 | 1,029.17 | 267,762 |
| 2021-12-20 | 1,230.00 | 1,232.50 | 1,207.63 | 1,220.00 | 1,029.17 | 34,481 |
| 2021-12-17 | 1,240.00 | 1,240.00 | 1,210.50 | 1,240.00 | 1,046.04 | 132,136 |
| 2021-12-16 | 1,195.00 | 1,250.00 | 1,190.00 | 1,240.00 | 1,046.04 | 569,199 |
| 2021-12-15 | 1,260.00 | 1,260.00 | 1,193.79 | 1,215.00 | 1,024.95 | 148,411 |
| 2021-12-14 | 1,180.00 | 1,230.00 | 1,175.00 | 1,230.00 | 1,037.60 | 750,478 |
| 2021-12-13 | 1,175.00 | 1,201.01 | 1,165.00 | 1,200.00 | 1,012.29 | 298,684 |
| 2021-12-10 | 1,140.00 | 1,150.00 | 1,105.00 | 1,120.00 | 944.81 | 20,842 |
| 2021-12-09 | 1,150.00 | 1,162.60 | 1,140.00 | 1,160.00 | 978.55 | 20,435 |
| 2021-12-08 | 1,170.00 | 1,200.00 | 1,140.00 | 1,140.00 | 961.68 | 58,108 |
| 2021-12-07 | 1,095.00 | 1,170.00 | 1,088.52 | 1,170.00 | 986.99 | 75,719 |
| 2021-12-06 | 1,080.00 | 1,102.62 | 1,070.00 | 1,090.00 | 919.50 | 64,010 |
| 2021-12-03 | 1,120.00 | 1,120.00 | 1,080.00 | 1,085.00 | 915.28 | 35,131 |
| 2021-12-02 | 1,090.00 | 1,110.00 | 1,060.50 | 1,110.00 | 936.37 | 24,172 |
| 2021-12-01 | 1,105.00 | 1,120.00 | 1,072.50 | 1,095.00 | 923.72 | 25,070 |
| 2021-11-30 | 1,100.00 | 1,115.00 | 1,070.00 | 1,115.00 | 940.59 | 71,782 |
| 2021-11-29 | 1,110.00 | 1,140.00 | 1,081.45 | 1,095.00 | 923.72 | 144,573 |
| 2021-11-26 | 1,115.00 | 1,187.50 | 1,055.60 | 1,110.00 | 936.37 | 88,373 |
| 2021-11-25 | 1,155.00 | 1,155.00 | 1,089.57 | 1,115.00 | 940.59 | 121,997 |
| 2021-11-24 | 1,135.00 | 1,155.00 | 1,125.00 | 1,150.00 | 970.12 | 37,758 |
| 2021-11-23 | 1,165.00 | 1,175.00 | 1,135.00 | 1,150.00 | 970.12 | 535,268 |
| 2021-11-22 | 1,195.00 | 1,195.00 | 1,155.00 | 1,160.00 | 978.55 | 71,421 |
| 2021-11-19 | 1,195.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,003.86 | 42,900 |
| 2021-11-18 | 1,215.00 | 1,215.00 | 1,190.08 | 1,205.00 | 1,016.51 | 79,899 |
| 2021-11-17 | 1,200.00 | 1,220.00 | 1,185.79 | 1,210.00 | 1,020.73 | 62,572 |
| 2021-11-16 | 1,230.00 | 1,230.00 | 1,190.00 | 1,205.00 | 1,016.51 | 49,240 |
| 2021-11-15 | 1,210.00 | 1,230.00 | 1,201.31 | 1,220.00 | 1,029.17 | 68,761 |
| 2021-11-12 | 1,185.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,020.73 | 334,753 |
| 2021-11-11 | 1,230.00 | 1,230.00 | 1,182.25 | 1,200.00 | 1,012.29 | 139,641 |
| 2021-11-10 | 1,210.00 | 1,224.00 | 1,190.00 | 1,200.00 | 1,012.29 | 1,116,253 |
| 2021-11-09 | 1,200.00 | 1,245.00 | 1,200.00 | 1,210.00 | 1,020.73 | 228,048 |
| 2021-11-08 | 1,220.00 | 1,243.00 | 1,200.00 | 1,215.00 | 1,024.95 | 35,029 |
| 2021-11-05 | 1,270.00 | 1,270.00 | 1,215.52 | 1,220.00 | 1,029.17 | 112,960 |
| 2021-11-04 | 1,230.00 | 1,270.00 | 1,225.00 | 1,270.00 | 1,071.34 | 253,598 |
| 2021-11-03 | 1,235.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,033.38 | 142,074 |
| 2021-11-02 | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,050.26 | 29,401 |
| 2021-11-01 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,046.04 | 23,253 |
| 2021-10-29 | 1,245.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,041.82 | 27,371 |
| 2021-10-28 | 1,220.00 | 1,259.40 | 1,200.00 | 1,230.00 | 1,037.60 | 129,314 |
| 2021-10-27 | 1,265.00 | 1,265.00 | 1,205.00 | 1,230.00 | 1,034.56 | 231,291 |
| 2021-10-26 | 1,280.00 | 1,300.00 | 1,235.00 | 1,240.00 | 1,042.98 | 279,611 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0475 GBP |
| 2026-07-02 | 0.1060 GBP |
| 2025-10-16 | 0.0475 GBP |
| 2025-07-03 | 0.1060 GBP |
| 2024-10-17 | 0.0475 GBP |
| 2024-07-04 | 0.1060 GBP |
| 2023-10-19 | 0.0475 GBP |
| 2023-07-06 | 0.1010 GBP |
| 2022-10-27 | 0.0450 GBP |
| 2022-07-07 | 0.0840 GBP |
| 2021-10-28 | 0.0360 GBP |
| 2021-07-08 | 0.0700 GBP |
| 2019-10-24 | 0.0250 GBP |
| 2019-06-13 | 0.0540 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.